Tour v381
IP
INTERNTNL PAPER CO
$36.35 +0.28%
$36.41 (+0.17%)🌙
as of 07/21 06:40 PM
(7/20 18:41) ◀
|
Tuesday, July 21, 2026 (6:40pm)
January 2026
|
▶ (7/22 19:44)
◀ 7/21 18:40 ▶

Option Volume

Detail
ℹ
Current (07/21) 7,968
Calls: 737 (9%)
Puts: 7,231 (91%)
Prior (07/20) 2,594
Calls: 1,145 (44%)
Puts: 1,449 (56%)
Current vs Prior +207.17%
Calls: -35.63% (Calls)
Puts: +399.03% (Puts)
Prior 7-Day Total 17,597
Calls: 9,399 (53%)
Puts: 8,198 (47%)
Prior 7-Day Average 2,513
Calls: 1,342 (53%)
Puts: 1,171 (47%)
Current vs Prior 7-Day Avg +216.96%
Calls: -45.11%
Puts: +517.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $1.54M
Calls: $107.9K (7%)
Puts: $1.44M (93%)
Prior (07/20) $282.4K
Calls: $155.9K (55%)
Puts: $126.5K (45%)
Current vs Prior +446.47%
Calls: -30.80%
Puts: +1035.02%
Prior 7-Day Total $3.87M
Calls: $2.69M (69%)
Puts: $1.18M (31%)
Prior 7-Day Average $553.2K
Calls: $384.0K (69%)
Puts: $169.2K (31%)
Current vs Prior 7-Day Avg +178.98%
Calls: -71.90%
Puts: +748.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 9.81
Prior (07/20) 1.27
Current vs Prior +675.30%
Prior 7-Day Average 1.37
Current vs Prior 7-Day Avg +617.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 10,688
Calls: 5,299 (50%)
Puts: 5,389 (50%)
Prior (07/20) 11,381
Calls: 5,604 (49%)
Puts: 5,777 (51%)
Current vs Prior -6.09%
Prior 7-Day Total 117,333
Calls: 63,142 (54%)
Puts: 54,191 (46%)
Prior 7-Day Average 16,761
Calls: 9,020 (54%)
Puts: 7,741 (46%)
Current vs Prior 7-Day Avg -36.24%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 5.09% | 10.04%13.29% | 14.99%
Prior 5.82% | 10.65%13.46% | 15.03%
Current vs Prior -12.56% | -5.70%-1.30% | -0.28%
Prior 7-Day Avg 5.02% | 7.86%5.62% | 12.75%
Current vs 7-Day Avg +1.37% | +27.78%+136.53% | +17.64%
Prior 7-Day Eod 5.82% | 10.65%13.46% | 15.03%
Current vs 7-Day Eod -12.56% | -5.70%-1.30% | -0.28%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.26% | 15.47%
Calls: 24.51% | 14.81%
Puts: 20.00% | 16.13%
Prior 22.26% | 15.47%
Calls: 24.51% | 14.81%
Puts: 20.00% | 16.13%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.26% | 15.47%
Calls: 24.51% | 14.81%
Puts: 20.00% | 16.13%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($1.44M) vs calls ($107.9K). Massive premium surge with dollar volume up 446% vs prior. Dollar volume significantly above 7-day average (179% higher). Unusually high activity with volume up 207% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 9.0%, best 8.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 312.903.20$3.059.8%10.75--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 312.402.60$2.508.0%300.64--
$39.00Jul 313.103.40$3.259.2%20.72--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.88, cheapest $0.83)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Jul 240.750.90$0.8318.1%150.5980
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 310.851.00$0.9316.1%40.34--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 16 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 246.007.00$6.5015.4%31.00--
$32.00Jul 244.005.10$4.5524.2%20.93--
$31.00Jul 245.006.00$5.5018.2%30.92--
$34.00Jul 312.903.20$3.059.8%10.75--
$35.00Jul 312.202.50$2.3512.8%20.6659
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 245.707.60$6.6528.6%10.98--
$39.00Jul 242.402.90$2.6518.9%300.91--
$39.00Jul 313.103.40$3.259.2%20.72--
$37.00Jul 240.951.10$1.0214.7%560.65336
$38.00Jul 312.402.60$2.508.0%300.64--

Most actively traded options today. High liquidity = easy entry/exit. 49 active (total vol 1.1K, top 191)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 211.551.85$1.7017.6%1910.46--
$40.00Aug 70.500.70$0.6033.3%1090.242
$39.00Aug 210.851.15$1.0030.0%1000.321
$42.00Jul 310.150.35$0.2580.0%570.12--
$37.00Jul 240.300.45$0.3839.5%380.35211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 71.001.30$1.1526.1%1140.36153
$36.00Jul 240.400.55$0.4831.3%680.41387
$37.00Jul 240.951.10$1.0214.7%560.65336
$37.00Aug 71.902.25$2.0816.8%500.53--
$33.00Aug 140.500.95$0.7361.6%500.23--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 39.5%, max 73.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 2187.9%50.7%73.2%11--
$42.00Jul 31Aug 2871.8%49.7%44.5%74--
$40.00Jul 31Aug 2165.4%48.9%33.7%19199
$35.00Jul 31Aug 2864.4%48.8%32.0%464
$39.00Jul 24Aug 2157.5%49.9%15.2%116179
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 31Aug 2890.1%53.5%68.6%2133
$34.00Jul 24Aug 1471.8%54.8%30.9%5403
$33.00Jul 31Aug 1471.8%55.8%28.7%56--
$35.00Jul 31Aug 2164.4%50.2%28.3%36343

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 10.54, avg 3.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$42.00Jul 31$0.18$1.82$0.1810.11$40.18
$40.00$41.00Aug 21$0.13$0.87$0.136.69$40.13
$41.00$43.00Aug 21$0.27$1.73$0.276.41$41.27
$37.00$39.00Jul 24$0.30$1.70$0.305.67$37.30
$39.00$40.00Jul 31$0.20$0.80$0.204.00$39.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$33.00$30.00Jul 31$0.26$2.74$0.2610.54$32.74
$36.00$34.00Jul 24$0.30$1.70$0.305.67$35.70
$33.00$30.00Aug 14$0.45$2.55$0.455.67$32.55
$32.00$30.00Aug 21$0.37$1.63$0.374.41$31.63
$35.00$30.00Aug 7$0.95$4.05$0.954.26$34.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 13.29, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$32.00$36.00Jul 24$3.72$3.72$0.2813.29$35.72
$34.00$35.00Jul 31$0.70$0.70$0.302.33$34.70
$35.00$37.00Aug 21$1.10$1.10$0.901.22$36.10
$35.00$37.00Jul 31$1.08$1.08$0.921.17$36.08
$35.00$38.00Aug 14$1.43$1.43$1.570.91$36.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.00$37.00Jul 24$1.63$1.63$0.374.41$37.37
$39.00$38.00Jul 31$0.75$0.75$0.253.00$38.25
$38.00$36.00Jul 31$1.15$1.15$0.851.35$36.85
$37.00$36.00Jul 24$0.54$0.54$0.461.17$36.46
$37.00$35.00Aug 7$0.93$0.93$1.070.87$36.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.54, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 31Aug 7$0.1765.4%57.9%
$35.00Jul 31Aug 7$0.2064.4%56.8%
$42.00Jul 31Aug 28$0.3071.8%49.7%
$39.00Jul 24Jul 31$0.5557.5%65.1%
$37.00Jul 24Jul 31$0.8949.9%65.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 31Aug 7$0.2264.4%56.8%
$33.00Jul 31Aug 14$0.2571.8%55.8%
$39.00Jul 24Jul 31$0.6057.5%65.1%
$34.00Jul 24Aug 14$0.8271.8%54.8%
$36.00Jul 24Jul 31$0.8748.9%64.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.60% of stock, avg 8.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 24$0.83$0.48$1.31$34.69$37.313.60%
$37.00Jul 24$0.38$1.02$1.40$35.60$38.403.85%
$39.00Jul 24$0.08$2.65$2.73$36.27$41.737.51%
$35.00Jul 31$2.35$0.93$3.28$31.72$38.289.02%
$35.00Aug 7$2.55$1.15$3.70$31.30$38.7010.18%
$39.00Jul 31$0.63$3.25$3.88$35.12$42.8810.67%
$35.00Aug 21$2.80$1.60$4.40$30.60$39.4012.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 53 found (cheapest 0.72% of stock, avg 4.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$39.00$34.00Jul 24$0.08$0.18$0.26$33.74$39.26
$42.00$30.00Jul 31$0.25$0.22$0.47$29.53$42.47
$37.00$34.00Jul 24$0.38$0.18$0.56$33.44$37.56
$39.00$36.00Jul 24$0.08$0.48$0.56$35.44$39.56
$43.00$30.00Jul 31$0.35$0.22$0.57$29.43$43.57
$40.00$30.00Jul 31$0.43$0.22$0.65$29.35$40.65
$42.00$33.00Jul 31$0.25$0.48$0.73$32.27$42.73
$40.00$30.00Aug 7$0.60$0.20$0.80$29.20$40.80
$43.00$33.00Jul 31$0.35$0.48$0.83$32.17$43.83
$39.00$30.00Jul 31$0.63$0.22$0.85$29.15$39.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 2.77, avg credit $0.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
30/3235/37Aug 21$1.47$0.532.77$30.53$36.47
36/3839/40Jul 31$1.35$0.652.08$36.65$40.35
36/3840/42Jul 31$1.33$0.671.99$36.67$41.33
33/3438/39Aug 14$0.64$0.361.78$33.36$38.64
30/3335/38Aug 14$1.88$1.121.68$31.12$36.88
35/3639/40Jul 31$0.62$0.381.63$35.38$39.62
32/3235/37Aug 21$1.23$0.771.60$31.27$36.23
32/3237/38Aug 21$0.30$0.201.50$32.20$37.30
33/3435/38Aug 14$1.70$1.301.31$32.30$36.70
33/3537/39Jul 31$1.09$0.911.20$33.91$38.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 19.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Jul 24$0.05$0.9519.00
$39.00$40.00$41.00Aug 21$0.14$0.866.14
$35.00$37.00$39.00Jul 31$0.44$1.563.55
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.06, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$43.001:2Aug 21-$0.06$1.94
$40.00$42.001:2Jul 31-$0.07$1.93
$35.00$37.001:2Jul 31-$0.19$1.81
$35.00$37.001:2Aug 21-$0.60$1.40
$37.50$39.001:2Aug 21-$0.47$1.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$32.501:2Aug 21-$0.06$2.44
$35.00$33.001:2Jul 31-$0.03$1.97
$38.00$36.001:2Jul 31-$0.20$1.80
$37.00$35.001:2Aug 7-$0.22$1.78
$34.00$33.001:2Aug 14-$0.46$0.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 4.26%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 21$1.550.461.8%4.26%6.05%191--
$37.50Aug 21$1.350.423.2%3.71%6.88%2--
$37.00Jul 31$1.150.461.8%3.16%4.95%336
$38.00Aug 14$1.000.404.5%2.75%7.29%641
$39.00Aug 21$0.850.327.3%2.34%9.63%1001
$39.00Aug 14$0.650.327.3%1.79%9.08%1--
$40.00Aug 21$0.650.2510.0%1.79%11.83%18--
$39.00Jul 31$0.500.287.3%1.38%8.67%162
$40.00Aug 7$0.500.2410.0%1.38%11.42%1092
$41.00Aug 21$0.500.2112.8%1.38%14.17%1--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 737
Total Puts 7,231
Put/Call Ratio 9.81
Net Difference -6,494

Prior's Put/Call Breakdown

Total Calls 1,145
Total Puts 1,449
Put/Call Ratio 1.27
Net Difference -304

Prior 7-Day Put/Call Summary

Total Calls 9,399
Total Puts 8,198
Average Put/Call Ratio 1.37
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All